1. Share Prices

  2. Johnson Service Group PLC (JSG)

132.00p-1.00 (-0.75%)24 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Johnson Service Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 23, 2025133.00p133.60p131.80p133.00p538,631
Jan 22, 2025134.60p134.80p133.00p133.00p758,323
Jan 21, 2025135.00p135.00p133.00p133.60p963,004
Jan 20, 2025133.40p134.80p131.40p134.00p253,283
Jan 17, 2025131.00p134.60p130.54p134.60p1,123,453
Jan 16, 2025129.80p130.80p127.40p130.40p277,154
Jan 15, 2025126.40p130.60p126.40p129.20p866,909
Jan 14, 2025128.40p129.21p126.20p127.40p1,966,531
Jan 13, 2025122.00p126.60p121.00p126.20p1,095,938
Jan 10, 2025126.00p126.03p122.20p122.80p432,590
Jan 9, 2025129.20p131.60p125.80p126.60p347,450
Jan 8, 2025129.40p130.31p127.40p130.00p486,259
Jan 7, 2025132.20p132.20p129.30p129.60p367,605
Jan 6, 2025134.80p134.80p130.00p132.40p207,255
Jan 3, 2025135.00p135.00p130.20p131.60p267,767
Jan 2, 2025135.80p138.20p133.20p134.80p220,382
Dec 31, 2024136.20p136.20p134.20p135.60p198,570
Dec 30, 2024138.60p140.20p132.60p134.00p325,236
Dec 27, 2024138.40p138.40p133.56p135.40p190,856
Dec 24, 2024139.00p139.20p135.20p135.20p330,513
Dec 23, 2024141.20p141.20p134.60p135.80p256,555
Dec 20, 2024137.40p138.60p136.00p138.00p605,437
Dec 19, 2024137.60p139.20p137.00p138.80p579,557
Dec 18, 2024139.80p139.80p137.80p139.00p231,297
Dec 17, 2024140.20p140.60p137.40p138.20p271,402
Dec 16, 2024144.00p144.00p139.17p141.00p235,319
Dec 13, 2024144.40p146.40p143.80p143.80p190,475
Dec 12, 2024145.40p148.60p145.40p146.40p662,128
Dec 11, 2024144.60p147.60p143.20p147.60p441,485
Dec 10, 2024144.00p145.40p143.20p144.60p328,027
Dec 9, 2024144.20p148.00p144.00p144.00p476,342
Dec 6, 2024144.40p145.60p144.00p144.80p535,129
Dec 5, 2024143.20p145.20p142.20p144.60p510,443
Dec 4, 2024146.20p146.20p140.50p142.20p631,613
Dec 3, 2024146.40p146.40p140.94p142.80p823,933
Dec 2, 2024144.20p144.78p142.00p143.00p700,150
Nov 29, 2024142.40p146.00p139.71p144.00p789,710
Nov 28, 2024143.00p143.00p136.20p140.80p1,331,120
Nov 27, 2024136.60p141.20p136.60p139.60p234,843
Nov 26, 2024145.00p145.00p138.40p139.00p1,643,750
Nov 25, 2024142.60p143.80p139.20p141.60p894,254
Nov 22, 2024141.80p142.48p140.20p142.40p286,742
Nov 21, 2024137.00p140.60p135.66p140.60p696,542
Nov 20, 2024140.60p145.00p137.40p137.60p426,824
Nov 19, 2024141.40p145.20p140.60p141.40p722,361
Nov 18, 2024147.40p147.40p143.60p144.80p330,822
Nov 15, 2024143.00p144.80p142.60p144.00p359,378
Nov 14, 2024143.20p145.40p143.00p144.00p251,258
Nov 13, 2024143.00p145.60p142.40p142.80p1,315,526
Nov 12, 2024148.40p148.40p143.80p143.80p982,786
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.